Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
132.86-0.91 (-0.68%)
At close: 04:00PM EST
132.86 0.00 (0.00%)
After hours: 07:33PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023133.57133.71132.69132.86132.865,853,400
Jan 26, 2023133.83133.95132.73133.77133.776,861,100
Jan 25, 2023132.59133.55132.21133.52133.525,999,000
Jan 24, 2023133.70134.48132.62133.48133.485,754,800
Jan 23, 2023133.99135.12133.69134.37134.377,211,000
Jan 20, 2023133.54134.01132.52133.91133.915,960,800
Jan 19, 2023132.53133.77132.26133.24133.249,902,300
Jan 18, 2023134.82135.17132.79132.92132.9210,629,100
Jan 17, 2023135.38135.61134.64134.82134.826,664,100
Jan 13, 2023134.11135.86134.05135.45135.456,333,400
Jan 12, 2023134.99135.41133.54134.85134.857,580,500
Jan 11, 2023134.61135.30133.99135.28135.287,307,200
Jan 10, 2023133.35134.73133.15134.52134.527,675,200
Jan 09, 2023135.81135.85133.22133.40133.407,719,500
Jan 06, 2023135.33136.04133.61135.67135.677,172,100
Jan 05, 2023134.92135.25133.90134.43134.436,714,200
Jan 04, 2023136.22136.57134.94135.82135.828,469,800
Jan 03, 2023135.96136.33134.43135.46135.467,239,200
Dec 30, 2022135.88136.02134.47135.85135.856,369,500
Dec 29, 2022135.71137.04135.40136.34136.346,297,300
Dec 28, 2022136.20136.86134.82134.87134.875,054,200
Dec 27, 2022136.36136.47135.21135.75135.757,050,500
Dec 23, 2022135.89136.23135.10136.10136.103,766,900
Dec 22, 2022135.45136.06134.26136.02136.025,483,300
Dec 21, 2022135.26136.63134.84136.21136.215,937,500
Dec 20, 2022134.52134.96133.71134.44134.444,815,500
Dec 19, 2022134.93135.18133.86134.47134.476,801,600
Dec 19, 20220.556 Dividend
Dec 16, 2022136.49136.58134.78135.53134.9710,843,900
Dec 15, 2022138.85139.20137.04137.53136.978,746,700
Dec 14, 2022139.82141.28138.92140.10139.5310,882,200
Dec 13, 2022141.35141.77138.91139.88139.319,886,500
Dec 12, 2022138.07139.45138.07139.45138.885,669,700
Dec 09, 2022139.58140.00137.94137.98137.416,203,000
Dec 08, 2022138.76139.93138.49139.77139.206,765,000
Dec 07, 2022137.39138.92137.35138.52137.957,427,000
Dec 06, 2022138.18138.62136.71137.39136.838,171,500
Dec 05, 2022138.88139.20137.97138.44137.876,921,500
Dec 02, 2022138.02139.97138.02139.78139.217,779,800
Dec 01, 2022139.82140.16138.67139.42138.8515,140,200
Nov 30, 2022135.98139.11135.26139.02138.459,377,400
Nov 29, 2022135.83136.05135.05135.78135.225,439,600
Nov 28, 2022136.73137.54135.85136.12135.565,026,800
Nov 25, 2022136.50137.26136.48137.15136.593,256,000
Nov 23, 2022135.82136.54135.48136.34135.785,340,600
Nov 22, 2022134.95135.90134.93135.80135.245,931,100
Nov 21, 2022134.29135.21134.14134.63134.087,995,200
Nov 18, 2022134.09134.80133.65134.57134.026,720,700
Nov 17, 2022131.97133.50131.86132.96132.416,498,700
Nov 16, 2022133.41134.31132.79133.02132.476,122,200
Nov 15, 2022134.10134.66131.97133.08132.538,184,100
Nov 14, 2022133.53134.84133.20133.25132.7010,552,600
Nov 11, 2022134.61134.63131.40133.13132.5810,487,200
Nov 10, 2022134.47135.05132.66134.78134.2312,416,800
Nov 09, 2022132.66133.55131.28131.44130.908,963,500
Nov 08, 2022132.24133.89131.33132.87132.328,930,700
Nov 07, 2022131.02132.56130.53132.21131.676,054,400
Nov 04, 2022131.00131.28128.97130.81130.278,082,200
Nov 03, 2022129.62130.74128.70130.02129.497,916,600
Nov 02, 2022132.52134.03130.50130.57130.0310,228,700
Nov 01, 2022132.91133.57131.41132.83132.298,033,300
Oct 31, 2022132.17133.27131.87132.75132.217,852,800
Oct 28, 2022130.91132.96130.50132.86132.316,267,100
Oct 27, 2022131.70131.72130.51130.71130.176,496,800
Oct 26, 2022130.36132.62130.32131.40130.868,277,100
Oct 25, 2022128.59130.11128.52129.96129.437,174,200
Oct 24, 2022127.60129.37127.60128.98128.457,411,300
Oct 21, 2022123.67126.88123.01126.54126.028,433,100
Oct 20, 2022124.60125.51123.60123.76123.257,196,600
Oct 19, 2022126.20126.21123.73124.82124.317,676,200
Oct 18, 2022127.76127.80125.97126.59126.0710,016,700
Oct 17, 2022124.69126.14124.54125.89125.378,420,400
Oct 14, 2022125.47126.40123.52123.90123.3911,442,300
Oct 13, 2022120.15125.33119.95124.74124.2314,063,600
Oct 12, 2022122.89123.62121.87121.90121.409,292,800
Oct 11, 2022121.60123.80121.29122.50122.0010,792,900
Oct 10, 2022122.91123.08121.38121.85121.358,377,800
Oct 07, 2022124.32124.54121.92122.62122.1210,068,700
Oct 06, 2022126.42126.81124.94125.27124.769,399,300
Oct 05, 2022125.66127.55125.19126.89126.379,913,400
Oct 04, 2022124.63126.52124.34126.47125.9513,717,900
Oct 03, 2022121.99124.07121.62123.60123.099,326,800
Sep 30, 2022122.81123.66120.97121.11120.6112,389,800
Sep 29, 2022123.47123.77121.97122.80122.3010,791,700
Sep 28, 2022122.89124.46122.10123.84123.3316,360,000
Sep 27, 2022122.41123.20120.70121.19120.6913,239,900
Sep 26, 2022122.00122.59121.02121.56121.0610,450,600
Sep 23, 2022122.70122.95121.20122.73122.2316,611,100
Sep 22, 2022122.52124.20122.00123.36122.859,505,600
Sep 21, 2022125.28126.11122.68122.71122.2111,642,400
Sep 20, 2022125.41125.60124.01124.78124.279,010,600
Sep 19, 2022126.14126.29124.46126.26125.749,430,100
Sep 19, 20220.506 Dividend
Sep 16, 2022127.41127.73126.47127.45126.4210,810,100
Sep 15, 2022127.65129.03127.52127.81126.788,624,200
Sep 14, 2022127.45128.20126.26127.10126.088,080,100
Sep 13, 2022129.28129.57126.69127.03126.0111,928,500
Sep 12, 2022131.00132.05130.65131.37130.317,982,400
Sep 09, 2022129.68130.85129.44130.50129.458,880,400
Sep 08, 2022126.68129.40126.42129.36128.329,394,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement